Eventide Dividend Growth Fund Class N (ETNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.17
-0.01 (-0.05%)
Jul 9, 2026, 8:05 AM EST
ETNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | - | - |
| Jul 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Jul 7, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.07% |
| Jul 6, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.31% |
| Jul 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.15% |
| Jul 1, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -2.16% |
| Jun 30, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.01% |
| Jun 29, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.64% |
| Jun 26, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.74 | -1.30% |
| Jun 25, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.03 | 1.40% |
| Jun 24, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.72 | 0.31% |
| Jun 23, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.65 | -1.94% |
| Jun 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.09 | 1.49% |
| Jun 18, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.76 | 1.47% |
| Jun 17, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.43 | -0.84% |
| Jun 16, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.62 | -0.88% |
| Jun 15, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.82 | 0.97% |
| Jun 12, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.60 | 1.12% |
| Jun 11, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.35 | 2.48% |
| Jun 10, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.81 | -1.89% |
| Jun 9, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.23 | 0.82% |
| Jun 8, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.05 | 0.36% |
| Jun 5, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.97 | -2.57% |
| Jun 4, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.55 | 0.62% |
| Jun 3, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.41 | 0.36% |
| Jun 2, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.33 | 1.04% |
| Jun 1, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.10 | -0.18% |
| May 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.14 | 0.32% |
| May 28, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.07 | -0.45% |
| May 27, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.17 | -1.07% |
| May 26, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.41 | 1.22% |
| May 22, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.14 | 1.14% |
| May 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.89 | 0.55% |
| May 20, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.77 | 1.53% |
| May 19, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.44 | -0.64% |
| May 18, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.58 | -0.46% |
| May 15, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.68 | -1.81% |
| May 14, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.08 | 0.91% |
| May 13, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.88 | - |
| May 12, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.88 | -0.59% |
| May 11, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.01 | 0.36% |
| May 8, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.93 | -0.05% |
| May 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.94 | -1.75% |
| May 6, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.33 | 0.81% |
| May 5, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.15 | 0.87% |
| May 4, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.96 | -0.27% |
| May 1, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.02 | -0.23% |
| Apr 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.07 | 1.99% |
| Apr 29, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.64 | -0.73% |
| Apr 28, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.80 | -0.91% |